|
Closing price on 3/9/2023
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
391,100 |
| Split-adjusted Price |
10.87 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
10.87
|
391,100
|
|
|
3/8/2023
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
10.68
|
297,300
|
|
|
3/7/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
10.58
|
169,900
|
|
|
3/6/2023
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.30
|
10.49
|
236,200
|
|
|
3/3/2023
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.30
|
10.40
|
208,800
|
|
|
3/2/2023
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
10.49
|
224,400
|
|
|
3/1/2023
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.00
|
11.50
|
11.30
|
10.77
|
365,900
|
|
|
2/28/2023
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
10.49
|
274,000
|
|
|
2/27/2023
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.00
|
11.10
|
11.30
|
10.40
|
588,100
|
|
|
2/24/2023
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.90
|
11.05
|
502,500
|
|
|
2/23/2023
|
-0.50 / -3.94%
|
12.40
|
12.50
|
11.50
|
12.20
|
12.00
|
11.43
|
1,199,900
|
|
|
2/22/2023
|
-0.70 / -5.30%
|
13.10
|
13.10
|
12.30
|
12.50
|
12.70
|
11.71
|
1,261,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.20
|
12.27
|
841,500
|
|
|
2/20/2023
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.70
|
13.20
|
13.10
|
12.36
|
2,327,500
|
|
|
2/17/2023
|
+0.20 / +1.57%
|
13.00
|
13.50
|
12.80
|
12.90
|
13.00
|
12.08
|
560,800
|
|
|
2/16/2023
|
+1.00 / +8.40%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.70
|
12.08
|
2,012,800
|
|
|
2/15/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
11.15
|
544,400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
11.05
|
153,200
|
|
|
2/13/2023
|
-0.80 / -6.40%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.80
|
10.96
|
554,300
|
|
|
2/10/2023
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.50
|
11.52
|
299,700
|
|
|
2/9/2023
|
+0.70 / +5.79%
|
12.20
|
13.10
|
12.20
|
12.80
|
12.80
|
11.99
|
522,600
|
|
|
2/8/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.10
|
11.43
|
513,800
|
|
|
2/7/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.24
|
452,000
|
|
|
2/6/2023
|
+0.20 / +1.68%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.00
|
11.33
|
418,900
|
|
|
2/3/2023
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.90
|
11.33
|
844,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.15
|
699,800
|
|
|
2/1/2023
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.70
|
11.80
|
11.90
|
11.05
|
971,000
|
|
|
1/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.70
|
11.24
|
404,200
|
|
|
1/30/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.05
|
448,000
|
|
|
1/27/2023
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
11.15
|
612,900
|
|
|